(S)

Company Name	Close	Prev Close	Trade / Volume	Year High/Year Low
S A I L	204.85	212.00	1116751326.45 / 5402418.00	215.10 / 67.25
S B & T Internationa	10.10	10.55	1467168.65 / 143490.00	13.40 / 5.90
S Kumars Nationwide	42.95	43.45	50530462.00 / 1170546.00	56.00 / 12.80
S R E I Infra Fin	77.80	78.75	22195284.55 / 282235.00	89.35 / 22.05
S&p Cnx Nifty Uti Et	478.98	474.00	14509.80 / 30.00	586.80 / 214.25
S.a.l. Steel Ltd.	10.30	10.25	318100.50 / 31136.00	16.70 / 5.20
S.e. Investments Ltd	246.90	249.30	126981.50 / 514.00	275.50 / 156.05
Sabero Organics Guja	62.40	64.35	10087164.50 / 160139.00	70.30 / 10.30
Sadbhav Engineering Ltd	1001.40	987.20	26207483.50 / 26215.00	1021.00 / 213.55
Sagar Cements Limited	167.60	168.35	204160.80 / 1211.00	281.00 / 108.25
Sah Petroleums Limit	22.25	21.85	88860.00 / 4008.00	40.00 / 13.15
Saksoft Limited	63.10	65.95	48352.45 / 762.00	101.85 / 26.70
Sakthi Sugars Ltd	94.35	92.85	10201323.80 / 107923.00	105.85 / 17.95
Sakuma Exports Limited	14.45	13.90	1085464.15 / 73310.00	16.40 / 5.00
Salora International	42.10	41.35	233574.35 / 5558.00	55.00 / 24.50
Sambhaav Media Ltd	2.15	2.20	7916.85 / 3627.00	4.45 / 1.30
Samtel Color Ltd	18.95	19.05	1268448.00 / 66669.00	22.85 / 4.50
Sandesh Ltd	206.50	209.45	254865.60 / 1222.00	213.00 / 104.50
Sangam (india) Ltd	30.45	28.85	646181.70 / 21628.00	31.45 / 8.70
Sanghi Industries Ltd	28.60	28.80	267004.85 / 9238.00	40.00 / 16.15
Sanghi Polyester Ltd	3.45	3.30	159947.40 / 46388.00	4.15 / 1.30
Sanghvi Movers Ltd	210.60	215.75	7020864.15 / 33369.00	223.80 / 59.60
Sanwaria Agro Oils Ltd	60.05	59.60	320096.25 / 5315.00	95.00 / 13.25
Sarda Energy & Min Ltd	176.35	173.80	745453.55 / 4246.00	181.50 / 152.00
Saregama India Limited	72.50	73.50	1627327.70 / 21923.00	125.00 / 39.00
Sarla Perf. Fibers Ltd	66.90	68.25	56272.20 / 844.00	78.80 / 22.50
Sasken Com. Te.	166.90	174.70	47687001.55 / 282034.00	184.80 / 35.30
Sathavahana Ispat Ltd	34.45	35.25	198754.45 / 5652.00	42.00 / 15.00
Satyam Computer Services	97.85	98.20	2461955953.75 / 24730454.00	237.95 / 6.30
Savita Oil Technolo. Ltd	344.00	342.80	1025659.95 / 2987.00	363.00 / 99.30
Sbi	2321.75	2328.05	4269926313.60 / 1835588.00	2500.00 / 891.50
Sbi Mf-sbi Gold Ets-go	1742.00	1818.00	10087537.77 / 5753.00	1974.00 / 1355.00
Sejal Archi Glass Ltd	51.60	52.15	108676.45 / 2091.00	67.35 / 19.10
Sel Manu. Co. Ltd.	72.30	72.30	14665169.80 / 200165.00	111.15 / 37.00
Selan Explo. Tech Ltd	320.35	317.65	61660667.90 / 187092.00	377.95 / 99.10
Sesa Goa Ltd	378.75	385.20	1764684962.60 / 4637496.00	388.60 / 66.15
Seshasayee Paper & B	147.00	146.25	343276.05 / 2323.00	161.00 / 60.15
Shah Alloys Limited	24.05	23.65	137643.95 / 5616.00	35.20 / 11.00
Shalim Paints Ltd	262.00	251.05	525.00 / 2.00	263.00 / 140.05
Shanthi Gears Ltd	41.95	42.30	3086830.30 / 72867.00	58.35 / 24.10
Shariah Benchmark Etf	120.00	120.00	10806.00 / 90.00	137.00 / 63.50
Sharyans Resources Ltd	80.45	81.75	200317.00 / 2462.00	97.40 / 42.00
Shasun Chemicals & D	39.20	39.70	10888937.20 / 275074.00	41.90 / 10.65
Shilpa Medicare Ltd	187.15	191.90	15071.25 / 77.00	206.80 / 184.10
Shipping Corp Of Ind	145.45	147.30	18594812.50 / 127122.00	155.00 / 67.65
Shiva Texyarn	26.50	28.05	70880.00 / 2500.00	29.90 / 11.10
Shivalik Global Limited	8.75	8.40	59459.80 / 6789.00	12.75 / 4.55
Shivam Auto.ltd	91.05	90.90	1070805.85 / 11728.00	104.40 / 28.20
Shivvani Oil&g.eserl	327.90	329.95	16581318.45 / 50000.00	395.00 / 88.20
Shoppers Stop Limite	345.90	349.15	7363291.00 / 20592.00	388.05 / 76.10
Shr Asthvin Cine Vis Ltd	56.80	56.00	19626721.90 / 342698.00	726.45 / 52.20
Shree Cements Ltd	1867.65	1850.55	11604857.30 / 6238.00	1925.00 / 350.20
Shree Ganesh Forg. Ltd	12.50	12.00	125.00 / 10.00	18.40 / 5.85
Shree Precoated Steels Lt	15.30	15.25	1555741.60 / 100456.00	44.10 / 12.95
Shree Rama Multi Tec	5.60	5.50	1732678.70 / 314903.00	7.40 / 2.75
Shree Renuka Sugars	223.45	229.70	374718198.90 / 1660149.00	242.00 / 49.55
Shrenuj & Co Ltd	34.25	35.15	571571.70 / 16477.00	42.50 / 11.65
Shreyans Industries	28.00	28.15	9676.60 / 348.00	37.45 / 16.35
Shreyas Ship & L.	32.55	32.75	488616.80 / 14965.00	46.50 / 16.05
Shri Lakshmi Cotsyn Ltd	100.70	101.10	3330829.65 / 33049.00	108.55 / 21.35
Shriram Cityuni Fin.	395.00	397.00	1024209.75 / 2637.00	460.00 / 278.55
Shriram Epc Ltd.	223.75	225.70	1918788.95 / 8508.00	264.00 / 76.60
Shriram Transport Fi	450.60	443.90	23079585.60 / 51556.00	468.00 / 172.00
Shyam Telecom Limited	74.05	73.55	234402.15 / 3162.00	93.30 / 35.15
Sicagen India Limited	12.65	12.35	351119.30 / 27542.00	15.95 / 2.90
Sical Logistics	68.45	70.30	7792643.50 / 112596.00	73.45 / 18.90
Siemens Ltd	538.30	539.55	289157340.35 / 536948.00	605.00 / 186.35
Sil Investments Limited	90.10	90.00	327259.95 / 3635.00	101.00 / 30.50
Simbhaoli Sugars Ltd	70.20	71.05	1558864.15 / 22023.00	77.00 / 14.55
Simplex Infra	529.65	541.25	835745.20 / 1549.00	558.00 / 103.50
Simplex Projects Ltd.	218.55	224.80	281019.90 / 1285.00	258.90 / 32.05
Sintex Industries Lt	245.65	250.75	42445893.50 / 171568.00	270.60 / 70.20
Sirpur Paper Mills L	56.55	55.65	844514.15 / 14962.00	61.90 / 27.50
Sita Shree Food Prod Ltd	8.80	8.75	45342.35 / 5143.00	15.80 / 4.90
Siyaram Silk Mills Ltd	141.60	143.70	382608.05 / 2669.00	172.00 / 42.40
Skf India Ltd	329.20	308.65	35259755.25 / 109054.00	333.70 / 116.20
Skm Egg Prod Export(	19.95	20.35	574352.00 / 28280.00	31.80 / 12.05
Smartlink Network Sys Ltd	45.95	45.80	394233.90 / 8529.00	78.45 / 30.05
Sms Pharmaceuticals Ltd.	162.90	147.15	24550195.35 / 148069.00	175.50 / 74.00
Sobha Developers Ltd	230.85	243.90	73420455.90 / 311158.00	307.70 / 61.00
Softpro Systems Limi	295.40	293.90	102271.35 / 348.00	316.00 / 44.00
Solar Industries (i) Ltd	403.65	399.90	2657925.05 / 6614.00	407.65 / 180.00
Solectron Cen.	63.40	65.10	22983.50 / 360.00	80.85 / 16.45
Solectron Ems Ind. Ltd.	41.50	40.65	8000.00 / 200.00	51.60 / 16.35
Soma Textiles & Indu	10.75	11.15	12580224.95 / 1172405.00	35.15 / 8.55
Sona Koyo Steering S	17.00	17.30	2694975.60 / 156471.00	18.50 / 5.25
Sonata Software Ltd	38.95	39.10	13097109.65 / 335201.00	42.20 / 13.35
South Asian Petro. Ltd	13.50	13.70	1661125.55 / 121204.00	17.85 / 5.50
South East Asia Mari	231.60	239.10	14353169.30 / 61326.00	248.85 / 34.20
South Indian Ban	143.25	143.45	33012107.50 / 226320.00	160.00 / 43.50
Spentex Ind. Ltd	13.80	14.25	491048.00 / 35383.00	14.85 / 3.25
Spic Ltd	18.15	18.50	3981480.70 / 216764.00	19.45 / 5.30
Spice Commun. Ltd	63.55	63.95	14243973.95 / 221244.00	93.75 / 25.65
Spice Mobile Limited	28.40	27.75	2094029.15 / 74421.00	30.50 / 8.70
Spl Industries Limited	10.60	10.55	62542.10 / 5907.00	13.10 / 4.00
Sree Rayalseema Hhp Ltd.	31.75	32.25	16208.00 / 511.00	43.20 / 14.65
Srf Ltd	192.55	197.35	59162686.60 / 304002.00	221.70 / 62.25
Srg Infotech (india)	0.95	0.85	49029.65 / 54808.00	1.50 / 0.50
Srhhl Ind. Ltd.	4.25	4.05	42.50 / 10.00	6.25 / 3.40
Sri Adhikari Bros.	33.30	27.75	6871491.25 / 215946.00	33.30 / 9.35
Standard Industries	26.40	25.75	454795.20 / 17228.00	32.00 / 7.65
Star Paper Mills Ltd	31.90	32.85	807581.25 / 25069.00	35.00 / 13.75
State Bank Of Bikaner & J	477.65	478.90	1718231.60 / 3580.00	538.00 / 378.15
State Bank Of Mysore	713.85	707.05	4444408.00 / 6168.00	735.00 / 550.00
State Bank Of Travancore	564.75	568.50	2126687.85 / 3742.00	604.50 / 298.00
State Trading Co	330.15	331.25	17734922.05 / 52952.00	429.90 / 86.50
Steel Strips Wheels	98.20	99.75	170071.85 / 1728.00	106.50 / 30.60
Steel Tubes Of Ind L	2.55	2.45	131932.85 / 51350.00	3.40 / 1.20
Sterling Biotech Ltd	93.25	93.30	49078235.00 / 523459.00	180.50 / 90.00
Sterling Tools Ltd	69.60	70.00	279669.25 / 4042.00	77.00 / 28.00
Sterlite Inds (ind) Ltd	850.70	889.20	1533048725.75 / 1786719.00	904.00 / 215.20
Sterlite Technologies Ltd	308.85	318.65	21399990.05 / 68275.00	335.00 / 44.30
Sti India Ltd	6.95	6.95	16285.70 / 2300.00	11.60 / 4.65
Store One Retail Ind Ltd	28.55	28.90	258136.25 / 8952.00	41.00 / 10.00
Strides Arcolab Limi	218.35	221.85	43433659.50 / 196462.00	227.00 / 55.65
Subex Azure Ltd	71.10	73.15	2411495.00 / 33439.00	95.70 / 18.80
Subhash Projects & M	144.20	146.75	3320302.85 / 22630.00	180.00 / 35.65
Subros Ltd	43.30	43.90	2550969.70 / 58560.00	49.80 / 13.90
Sudarshan Chemical Inds L	344.25	344.15	8610.25 / 25.00	349.95 / 87.00
Sujana Towers Ltd	53.45	53.15	5349458.40 / 99409.00	61.75 / 7.70
Sujana Uni. Inds. Ltd.	8.60	8.65	92102.80 / 10607.00	10.45 / 3.00
Summit Securities Limited	13.95	14.00	180304.60 / 12897.00	16.95 / 3.65
Sun Pharma	1451.90	1482.70	228465897.55 / 155962.00	1638.00 / 954.00
Sun Pharma	91.60	87.25	229748032.20 / 2468980.00	98.40 / 36.00
Sun Tv Network Ltd	324.60	330.35	90760898.35 / 277615.00	373.30 / 136.00
Sundaram Brak Lining	176.55	181.05	202908.15 / 1135.00	218.75 / 88.00
Sundaram Clayton Ltd	108.55	106.15	100123.00 / 931.00	258.00 / 48.25
Sundaram Fast	53.50	52.55	4550819.70 / 84939.00	55.00 / 13.00
Sundaram Finance Ltd	376.40	362.85	125925823.95 / 327606.00	397.80 / 147.20
Sunflag Iron And Ste	25.75	24.95	26546046.20 / 1025301.00	28.20 / 8.15
Sunil Hitech Engr. Ltd	173.90	176.05	2369832.55 / 13434.00	198.00 / 48.00
Sunteck Realty Limited	529.90	533.75	101413132.80 / 189814.00	589.00 / 510.00
Super Spinning Mills	12.10	11.50	995794.55 / 82682.00	12.10 / 3.85
Suprajit Engineering	97.20	97.05	103520.00 / 1073.00	100.95 / 35.15
Supreme Industries L	326.45	324.90	14287844.05 / 43653.00	369.00 / 92.20
Supreme Infra. Ltd.	152.55	153.95	2900060.80 / 18904.00	161.65 / 18.05
Supreme Petrochemica	28.20	27.45	1181380.00 / 42610.00	31.40 / 10.45
Supreme Tex Mart Limited	8.10	8.50	810.00 / 100.00	11.15 / 5.55
Suraj Diamonds Ltd	45.85	46.70	1442710.35 / 30992.00	56.40 / 17.05
Surana Corporation Ltd	36.95	35.25	184.75 / 5.00	43.30 / 14.10
Surana Industries Ltd	153.10	153.30	711246.45 / 4623.00	205.25 / 33.45
Surana Telecom Ltd.	38.85	38.85	459388.40 / 11832.00	47.80 / 14.10
Surya Pharmaceutical	133.70	121.15	119887529.45 / 878675.00	142.35 / 46.55
Surya Roshni Ltd	58.10	57.95	945087.20 / 16263.00	66.10 / 21.10
Suryajyoti Spin.mills Ltd	21.00	20.45	39610.05 / 1893.00	25.35 / 7.60
Suryalakshmi Cot Mil	34.10	35.30	102738.20 / 2934.00	38.45 / 11.70
Sutlej Text & Indus Ltd	100.50	98.55	238679.75 / 2352.00	105.00 / 27.00
Suven Life Sciences	30.00	30.15	6026610.80 / 198578.00	37.60 / 9.50
Suzlon Energy Limited	83.05	79.30	4895137961.05 / 59168064.00	145.70 / 33.05
Swaraj Engines Ltd	320.55	324.30	1798943.00 / 5574.00	362.30 / 80.00
Swaraj Mazda Ltd	266.05	271.00	61638.75 / 230.00	298.00 / 100.05
Syndicate Bnk	95.90	96.75	75431981.60 / 782920.00	113.00 / 37.50